Deutsche Bank Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	193.42	194.75	191.90	194.37	189.22	303
2025-10-31	189.95	189.99	189.94	189.99	184.96	110
2025-10-30	194.10	194.75	193.42	193.42	188.30	82
2025-10-29	188.50	195.30	188.50	193.50	188.37	133
2025-10-28	183.51	185.00	183.51	185.00	180.10	21
2025-10-27	183.08	183.08	181.98	181.98	177.16	13
2025-10-24	179.82	181.26	179.82	181.26	176.46	244
2025-10-23	179.46	179.46	179.46	179.46	174.71	1
2025-10-22	178.38	179.00	178.38	179.00	174.26	38
2025-10-21	181.11	181.26	178.92	178.92	174.18	44
2025-10-20	181.79	181.80	181.79	181.80	176.98	132
2025-10-17	188.09	188.09	181.26	181.80	176.98	262
2025-10-16	191.14	192.93	190.55	191.71	186.63	52
2025-10-15	190.00	190.00	190.00	190.00	184.97	10
2025-10-14	193.42	194.37	193.04	193.04	187.93	611
2025-10-13	192.09	192.09	192.09	192.09	187.00	71
2025-10-10	189.62	194.28	189.62	194.28	189.13	65
2025-10-09	190.00	190.00	188.53	188.67	183.67	113
2025-10-08	188.67	188.86	188.53	188.53	183.54	373
2025-10-07	186.20	186.20	186.20	186.20	181.27	8
2025-10-06	186.38	187.91	185.58	185.58	180.66	41
2025-10-03	188.29	190.19	188.29	190.19	185.15	6
2025-10-02	189.00	189.05	188.29	188.29	183.30	17
2025-10-01	188.30	189.81	187.71	189.05	184.04	97
2025-09-30	187.16	187.72	187.15	187.72	182.75	24
2025-09-29	188.29	188.29	187.20	187.72	182.75	415
2025-09-26	190.00	191.14	190.00	190.80	185.75	144
2025-09-25	188.00	188.48	186.98	188.48	183.49	1,604
2025-09-24	191.90	191.90	191.00	191.90	186.82	123
2025-09-23	195.94	195.94	192.20	192.20	187.11	51
2025-09-22	194.18	194.18	194.00	194.00	188.86	594
2025-09-19	192.66	193.80	192.00	193.80	188.67	106
2025-09-18	192.98	192.98	189.43	190.57	185.52	1,186
2025-09-17	193.04	193.04	192.60	193.04	187.93	148
2025-09-16	195.60	195.60	193.20	194.60	189.44	637
2025-09-15	200.00	200.60	199.20	199.50	194.21	475
2025-09-12	198.21	198.40	196.60	198.00	192.75	374
2025-09-11	197.40	199.40	197.30	199.40	194.12	932
2025-09-10	197.00	197.00	195.20	195.20	190.03	192
2025-09-09	191.33	194.37	191.33	193.42	188.30	1,397
2025-09-08	190.95	192.85	190.38	191.33	186.26	1,198
2025-09-05	189.24	190.95	188.29	190.95	185.89	442
2025-09-04	191.52	192.50	191.52	192.30	187.21	1,051
2025-09-03	187.55	189.30	187.55	188.87	183.87	2,073
2025-09-02	190.22	190.22	187.72	188.86	183.86	428
2025-09-01	201.95	201.95	193.00	193.75	188.62	193
2025-08-29	191.71	203.99	189.84	203.99	198.59	787
2025-08-28	191.14	191.90	190.38	191.71	186.63	789
2025-08-27	197.90	203.80	190.40	203.80	198.40	1,102
2025-08-26	199.00	200.00	195.60	200.00	194.70	286
2025-08-25	202.20	202.42	200.60	200.60	195.29	87
2025-08-22	202.26	202.26	201.00	201.80	196.45	433
2025-08-21	201.00	201.00	200.25	200.25	194.94	54
2025-08-20	199.67	200.40	199.05	199.20	193.92	280
2025-08-19	201.67	201.67	200.23	200.60	195.29	327
2025-08-18	199.98	199.98	196.80	199.00	193.73	399
2025-08-15	198.70	198.70	197.40	198.00	192.75	271
2025-08-14	197.88	198.80	197.23	198.70	193.44	143
2025-08-13	196.00	196.00	195.20	195.20	190.03	512
2025-08-12	196.21	196.41	194.80	194.80	189.64	219

← NewerPage 5 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	4.1749 EUR
2025-05-21	3.1103 EUR
2024-05-16	1.7912 EUR
2023-05-16	1.1467 EUR
2022-05-20	1.0353 EUR
2022-05-19	0.7365 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.